NASDAQ:CREG
China Recycling Energy Corporation Stock Price (Quote)
$1.06
-0.0250 (-2.31%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.99 | $1.44 | Friday, 10th May 2024 CREG stock ended at $1.06. This is 2.31% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 8.91% from a day low at $1.01 to a day high of $1.10. |
| 90 days | $0.99 | $2.00 | |
| 52 weeks | $0.99 | $2.20 |
| Date | Open | High | Low | Close | Volume |
| Aug 11, 2016 | $2.12 | $2.12 | $1.92 | $2.02 | 14 700 |
| Aug 10, 2016 | $2.13 | $2.13 | $2.02 | $2.09 | 11 600 |
| Aug 09, 2016 | $2.14 | $2.14 | $2.00 | $2.10 | 37 000 |
| Aug 08, 2016 | $2.15 | $2.16 | $2.06 | $2.08 | 10 600 |
| Aug 05, 2016 | $2.04 | $2.15 | $2.00 | $2.10 | 55 600 |
| Aug 04, 2016 | $2.00 | $2.09 | $2.00 | $2.04 | 23 000 |
| Aug 03, 2016 | $2.08 | $2.09 | $1.93 | $2.00 | 40 800 |
| Aug 02, 2016 | $2.19 | $2.28 | $2.06 | $2.09 | 29 600 |
| Aug 01, 2016 | $2.13 | $2.23 | $2.01 | $2.20 | 16 400 |
| Jul 29, 2016 | $2.17 | $2.35 | $2.10 | $2.13 | 137 100 |
| Jul 28, 2016 | $1.94 | $2.37 | $1.94 | $2.19 | 335 400 |
| Jul 27, 2016 | $1.99 | $2.03 | $1.90 | $1.94 | 46 600 |
| Jul 26, 2016 | $1.93 | $2.03 | $1.81 | $2.01 | 51 600 |
| Jul 25, 2016 | $1.94 | $2.10 | $1.86 | $1.92 | 204 300 |
| Jul 22, 2016 | $1.99 | $2.12 | $1.88 | $1.90 | 203 800 |
| Jul 21, 2016 | $1.94 | $2.10 | $1.81 | $1.86 | 159 500 |
| Jul 20, 2016 | $1.77 | $1.95 | $1.66 | $1.73 | 411 400 |
| Jul 19, 2016 | $1.82 | $1.95 | $1.80 | $1.92 | 30 600 |
| Jul 18, 2016 | $2.02 | $2.23 | $1.67 | $1.83 | 47 700 |
| Jul 15, 2016 | $2.25 | $2.28 | $2.05 | $2.08 | 74 400 |
| Jul 14, 2016 | $2.15 | $2.88 | $2.12 | $2.15 | 731 400 |
| Jul 13, 2016 | $2.13 | $2.18 | $2.10 | $2.10 | 59 700 |
| Jul 12, 2016 | $2.18 | $2.18 | $2.11 | $2.17 | 4 900 |
| Jul 11, 2016 | $2.15 | $2.18 | $2.15 | $2.18 | 8 800 |
| Jul 08, 2016 | $2.20 | $2.20 | $2.14 | $2.14 | 5 700 |
